Canada markets close in 56 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
528.39+2.43 (+0.46%)
As of 03:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:520.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240524C005200002024-05-24 2:48PM EDT2024-05-249.589.509.71+3.42+55.79%2,94010,57438.97%
SPY240528C005200002024-05-24 2:27PM EDT2024-05-289.549.479.58+3.10+48.14%11114616.69%
SPY240529C005200002024-05-24 12:51PM EDT2024-05-299.669.689.78+3.05+46.14%139016.26%
SPY240530C005200002024-05-24 2:22PM EDT2024-05-309.649.799.92+2.72+39.31%9818315.69%
SPY240531C005200002024-05-24 2:45PM EDT2024-05-3110.1810.2010.31+2.73+36.64%30716,01216.29%
SPY240607C005200002024-05-24 1:48PM EDT2024-06-0711.4311.5211.59+2.44+27.14%1562,52115.47%
SPY240614C005200002024-05-24 12:40PM EDT2024-06-1413.0313.0413.11+2.63+25.29%361,60216.06%
SPY240621C005200002024-05-24 2:35PM EDT2024-06-2113.5913.5313.90+2.17+19.00%2,12130,27215.43%
SPY240628C005200002024-05-24 2:34PM EDT2024-06-2814.0513.9814.40+2.09+17.47%22017,30914.66%
SPY240719C005200002024-05-24 2:48PM EDT2024-07-1916.9616.9216.96+2.26+15.37%2265,38914.90%
SPY240731C005200002024-05-24 2:40PM EDT2024-07-3118.5318.4918.55+2.37+14.67%83,64315.35%
SPY240816C005200002024-05-24 2:31PM EDT2024-08-1620.8520.9120.97+2.30+12.40%5108,70616.28%
SPY240830C005200002024-05-24 12:34PM EDT2024-08-3023.2022.8322.89-1.10-4.53%570016.88%
SPY240920C005200002024-05-24 2:10PM EDT2024-09-2025.4025.0225.39+2.49+10.87%5112,56217.45%
SPY240930C005200002024-05-24 2:33PM EDT2024-09-3025.6625.5025.92+2.86+12.54%71,22017.20%
SPY241018C005200002024-05-24 10:49AM EDT2024-10-1827.0827.6328.12+1.73+6.82%481,35317.79%
SPY241031C005200002024-05-24 2:22PM EDT2024-10-3129.2728.9829.49+2.22+8.21%713618.05%
SPY241129C005200002024-05-24 10:34AM EDT2024-11-2932.8033.0933.78-0.48-1.44%13519.49%
SPY241220C005200002024-05-24 2:17PM EDT2024-12-2035.9935.3035.84+2.99+9.06%815,87319.80%
SPY241231C005200002024-05-22 2:42PM EDT2024-12-3135.2035.7136.370.00-232919.63%
SPY250117C005200002024-05-24 1:58PM EDT2025-01-1737.8337.7037.78+2.31+6.50%11214,70819.76%
SPY250131C005200002024-05-20 10:12AM EDT2025-01-3141.0138.8839.900.00-15420.43%
SPY250321C005200002024-05-23 3:42PM EDT2025-03-2141.5943.9444.960.00-5021,60421.38%
SPY250331C005200002024-05-22 11:09AM EDT2025-03-3146.5544.3045.380.00-195221.25%
SPY250620C005200002024-05-23 3:35PM EDT2025-06-2049.8251.7153.150.00-261,60322.55%
SPY250919C005200002024-05-22 12:36PM EDT2025-09-1961.1759.2760.780.00-21523.52%
SPY251219C005200002024-05-24 12:12PM EDT2025-12-1966.6065.0968.03+2.70+4.23%11,87824.37%
SPY260116C005200002024-05-24 12:01PM EDT2026-01-1667.6965.9569.57-0.98-1.43%531,83224.38%
SPY260618C005200002024-05-21 11:53AM EDT2026-06-1879.3675.9980.480.00-21225.45%
SPY261218C005200002024-05-24 1:51PM EDT2026-12-1888.6886.3591.00+2.88+3.36%92,29726.03%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240524P005200002024-05-24 2:48PM EDT2024-05-240.010.010.02-0.11-84.62%39,53829,93914.06%
SPY240528P005200002024-05-24 2:45PM EDT2024-05-280.040.030.04-0.34-91.89%9,6394,5326.98%
SPY240529P005200002024-05-24 2:45PM EDT2024-05-290.090.090.10-0.47-83.93%6,1482,4927.50%
SPY240530P005200002024-05-24 2:46PM EDT2024-05-300.170.160.17-0.58-77.33%11,5252,5007.76%
SPY240531P005200002024-05-24 2:48PM EDT2024-05-310.270.270.28-0.67-70.53%15,05858,9278.22%
SPY240607P005200002024-05-24 2:48PM EDT2024-06-071.001.001.01-0.96-48.24%5,2258,2219.03%
SPY240614P005200002024-05-24 2:42PM EDT2024-06-141.991.951.96-1.06-34.75%1,4987,9489.92%
SPY240621P005200002024-05-24 2:47PM EDT2024-06-212.702.682.68-1.21-30.95%12,09847,33010.11%
SPY240628P005200002024-05-24 2:48PM EDT2024-06-283.283.273.28-1.41-30.06%3,19317,15310.13%
SPY240719P005200002024-05-24 2:45PM EDT2024-07-194.734.714.72-1.41-22.96%1,52914,3349.98%
SPY240731P005200002024-05-24 2:45PM EDT2024-07-315.505.465.50-1.28-18.88%9973,70210.00%
SPY240816P005200002024-05-24 2:46PM EDT2024-08-166.486.456.48-1.52-19.00%5186,28310.04%
SPY240830P005200002024-05-24 2:46PM EDT2024-08-307.287.257.28-1.44-16.51%2161,23510.08%
SPY240920P005200002024-05-24 2:39PM EDT2024-09-208.558.498.53-1.27-12.93%1,42648,54110.24%
SPY240930P005200002024-05-24 2:09PM EDT2024-09-308.858.969.00-1.60-15.31%782,06210.23%
SPY241018P005200002024-05-24 2:37PM EDT2024-10-1810.0910.0110.06-1.51-13.02%1358,45210.41%
SPY241031P005200002024-05-24 2:37PM EDT2024-10-3110.7010.6110.64-1.23-10.31%202,15110.41%
SPY241129P005200002024-05-24 2:39PM EDT2024-11-2912.5812.4612.58-1.38-9.89%320110.90%
SPY241220P005200002024-05-24 2:00PM EDT2024-12-2013.6513.5813.61-1.47-9.72%1511,32011.01%
SPY241231P005200002024-05-24 12:07PM EDT2024-12-3114.0014.0114.08-1.67-10.66%1762811.03%
SPY250117P005200002024-05-24 2:17PM EDT2025-01-1714.7414.8014.83-1.71-10.40%12811,02411.08%
SPY250131P005200002024-05-23 2:16PM EDT2025-01-3116.8215.3515.520.00-1116811.17%
SPY250321P005200002024-05-24 2:46PM EDT2025-03-2117.4717.4217.50-1.88-9.72%5117,41011.28%
SPY250331P005200002024-05-23 3:48PM EDT2025-03-3119.3017.7617.870.00-27211.30%
SPY250620P005200002024-05-24 2:31PM EDT2025-06-2020.9220.7220.86-1.48-6.61%291,16711.46%
SPY250919P005200002024-05-24 11:41AM EDT2025-09-1924.0623.8224.03-1.19-4.71%72,40011.66%
SPY251219P005200002024-05-24 10:32AM EDT2025-12-1927.0926.5326.88-1.04-3.70%28,76611.80%
SPY260116P005200002024-05-24 9:37AM EDT2026-01-1628.2826.8028.04-0.47-1.63%21,63711.96%
SPY260618P005200002024-05-15 10:40AM EDT2026-06-1832.7329.8231.760.00-84511.93%
SPY261218P005200002024-05-24 2:27PM EDT2026-12-1834.9834.0035.86-1.42-3.90%42,92311.94%